6135 (株)牧野フライス製作所 の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-04-2311,62011,63011,51011,51068,90011,510
2025-04-2211,56011,64011,50011,55067,70011,550
2025-04-2111,38011,74011,38011,570142,20011,570
2025-04-1811,34011,81011,34011,620237,80011,620
2025-04-1711,25011,37011,25011,32062,20011,320
2025-04-1611,22011,30011,17011,27084,90011,270
2025-04-1511,43011,43011,20011,200126,20011,200
2025-04-1411,29011,50011,28011,430116,10011,430
2025-04-1111,05011,33011,05011,240242,50011,240
2025-04-1011,01011,33010,97011,240487,50011,240
2025-04-0910,95011,02010,88010,970629,70010,970
2025-04-0811,06011,09010,91010,950567,00010,950
2025-04-0711,18011,23010,92010,990588,70010,990
2025-04-0411,37011,41011,22011,400336,80011,400
2025-04-0311,30011,51011,24011,330303,40011,330
2025-04-0211,61011,64011,36011,500188,60011,500
2025-04-0111,61011,71011,59011,65065,20011,650
2025-03-3111,54011,71011,53011,670127,30011,670
2025-03-2811,60011,68011,51011,580132,40011,580
2025-03-2711,61011,75011,60011,75085,00011,750
2025-03-2611,62011,67011,54011,610105,40011,610
2025-03-2511,71011,75011,60011,60071,30011,600
2025-03-2411,76011,77011,66011,68061,10011,680
2025-03-2111,90011,96011,75011,760116,60011,760
2025-03-1911,72011,89011,72011,84046,00011,840
2025-03-1811,72011,83011,72011,76071,90011,760
2025-03-1711,74011,77011,67011,72067,40011,720
2025-03-1411,66011,78011,63011,75070,40011,750
2025-03-1311,79011,91011,62011,670127,10011,670
2025-03-1211,90011,98011,71011,840200,30011,840
2025-03-1111,75012,06011,64011,950409,60011,950
2025-03-1011,30012,82011,24012,050702,60012,050
2025-03-0711,43011,44011,23011,280159,70011,280
2025-03-0611,46011,50011,40011,440162,00011,440
2025-03-0511,31011,47011,28011,380149,10011,380
2025-03-0411,45011,45011,13011,200171,70011,200
2025-03-0311,46011,54011,28011,370179,60011,370
2025-02-2811,57011,63011,45011,450228,30011,450
2025-02-2711,66011,70011,60011,620157,20011,620
2025-02-2611,65011,68011,60011,650160,70011,650
2025-02-2511,64011,79011,59011,640148,70011,640
2025-02-2111,71011,94011,68011,820229,80011,820
2025-02-2011,81011,92011,65011,650464,60011,650
2025-02-1911,90012,00011,73011,840462,00011,840
2025-02-1811,90012,02011,83011,880380,30011,880
2025-02-1711,95012,06011,83011,870422,40011,870
2025-02-1411,91012,02011,72011,920258,80011,920
2025-02-1311,90012,07011,85011,910457,00011,910
2025-02-1211,91012,02011,63011,940313,50011,940
2025-02-1011,83012,04011,81011,940308,00011,940
2025-02-0711,85012,04011,70011,930392,00011,930
2025-02-0611,65012,03011,65012,010289,70012,010
2025-02-0511,58011,73011,58011,660183,20011,660
2025-02-0411,48011,63011,48011,550184,20011,550
2025-02-0311,54011,63011,32011,500178,00011,500
2025-01-3111,65011,77011,60011,600114,30011,600
2025-01-3011,62011,75011,62011,660136,10011,660
2025-01-2911,63011,72011,51011,610213,80011,610
2025-01-2811,69011,75011,63011,63077,20011,630
2025-01-2711,65011,83011,58011,750181,60011,750
2025-01-2411,62011,71011,59011,650231,20011,650
2025-01-2311,58011,68011,58011,600137,30011,600
2025-01-2211,60011,68011,57011,600117,00011,600
2025-01-2111,60011,64011,58011,61081,00011,610
2025-01-2011,55011,62011,52011,600102,80011,600
2025-01-1711,54011,66011,52011,600120,50011,600
2025-01-1611,60011,85011,54011,600210,50011,600
2025-01-1511,54011,74011,48011,720347,60011,720
2025-01-1411,65011,68011,47011,600192,90011,600
2025-01-1011,43011,96011,39011,950381,20011,950
2025-01-0911,37011,49011,36011,490338,10011,490
2025-01-0811,30011,44011,29011,340487,50011,340
2025-01-0711,40011,48011,22011,280787,00011,280
2025-01-0611,30011,49011,29011,4401,861,30011,440

分割・併合履歴 : [2018-09-26]1株→0.2株 [1985-09-26]1株→1.1株 [1983-03-28]1株→1.1株